6197 (株)ソラストの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,616	2,624	2,541	2,554	255,300	851.33
2017-12-28	2,592	2,687	2,575	2,633	502,000	877.67
2017-12-27	2,536	2,619	2,534	2,587	188,300	862.33
2017-12-26	2,611	2,647	2,541	2,580	264,300	860
2017-12-25	2,670	2,686	2,634	2,639	122,300	879.67
2017-12-22	2,675	2,691	2,643	2,681	121,900	893.67
2017-12-21	2,691	2,710	2,635	2,699	262,100	899.67
2017-12-20	2,751	2,758	2,666	2,683	240,800	894.33
2017-12-19	2,770	2,788	2,735	2,758	215,900	919.33
2017-12-18	2,801	2,816	2,729	2,747	238,500	915.67
2017-12-15	2,790	2,810	2,741	2,800	121,100	933.33
2017-12-14	2,780	2,799	2,770	2,786	121,200	928.67
2017-12-13	2,769	2,828	2,749	2,789	300,300	929.67
2017-12-12	2,741	2,761	2,714	2,739	131,900	913
2017-12-11	2,725	2,740	2,668	2,725	177,300	908.33
2017-12-08	2,598	2,702	2,587	2,688	203,300	896
2017-12-07	2,600	2,664	2,578	2,616	170,000	872
2017-12-06	2,716	2,716	2,576	2,609	336,800	869.67
2017-12-05	2,665	2,730	2,627	2,713	240,600	904.33
2017-12-04	2,717	2,728	2,664	2,665	126,200	888.33
2017-12-01	2,697	2,738	2,625	2,724	261,200	908
2017-11-30	2,590	2,714	2,564	2,687	682,200	895.67
2017-11-29	2,560	2,570	2,525	2,560	197,200	853.33
2017-11-28	2,498	2,609	2,497	2,557	287,500	852.33
2017-11-27	2,508	2,520	2,491	2,498	206,000	832.67
2017-11-24	2,488	2,542	2,473	2,506	566,500	835.33
2017-11-22	2,420	2,442	2,387	2,438	363,000	812.67
2017-11-21	2,391	2,447	2,369	2,398	331,200	799.33
2017-11-20	2,421	2,439	2,378	2,419	247,000	806.33
2017-11-17	2,490	2,494	2,400	2,461	340,700	820.33
2017-11-16	2,403	2,497	2,392	2,474	251,500	824.67
2017-11-15	2,444	2,444	2,340	2,403	448,600	801
2017-11-13	2,450	2,507	2,450	2,481	380,900	827
2017-11-10	2,333	2,468	2,310	2,429	267,600	809.67
2017-11-09	2,398	2,398	2,279	2,330	212,100	776.67
2017-11-08	2,328	2,388	2,296	2,388	126,000	796
2017-11-07	2,375	2,390	2,345	2,358	82,700	786
2017-11-06	2,413	2,413	2,346	2,391	157,800	797
2017-11-02	2,437	2,437	2,378	2,420	155,000	806.67
2017-11-01	2,427	2,455	2,413	2,437	127,900	812.33
2017-10-31	2,412	2,426	2,365	2,414	183,800	804.67
2017-10-30	2,370	2,414	2,314	2,413	295,700	804.33
2017-10-27	2,357	2,392	2,336	2,371	157,300	790.33
2017-10-26	2,300	2,349	2,300	2,332	214,200	777.33
2017-10-25	2,245	2,335	2,242	2,287	232,000	762.33
2017-10-24	2,199	2,238	2,172	2,227	104,900	742.33
2017-10-23	2,250	2,263	2,176	2,185	76,200	728.33
2017-10-20	2,199	2,213	2,153	2,207	137,000	735.67
2017-10-19	2,202	2,209	2,162	2,202	102,400	734
2017-10-18	2,233	2,275	2,188	2,202	161,800	734
2017-10-17	2,200	2,240	2,197	2,233	211,200	744.33
2017-10-16	2,172	2,233	2,124	2,192	334,400	730.67
2017-10-13	2,080	2,151	2,054	2,122	213,300	707.33
2017-10-12	2,055	2,109	2,044	2,062	188,400	687.33
2017-10-11	2,053	2,058	2,025	2,048	135,800	682.67
2017-10-10	2,077	2,100	2,036	2,055	236,300	685
2017-10-06	2,100	2,121	2,089	2,119	108,500	706.33
2017-10-05	2,140	2,175	2,102	2,111	133,600	703.67
2017-10-04	2,174	2,190	2,143	2,145	116,500	715
2017-10-03	2,207	2,231	2,138	2,149	135,900	716.33
2017-10-02	2,215	2,215	2,140	2,188	140,000	729.33
2017-09-29	2,164	2,210	2,163	2,193	168,800	731
2017-09-28	2,079	2,189	2,075	2,164	248,700	721.33
2017-09-27	2,070	2,075	2,030	2,038	111,000	679.33
2017-09-26	2,101	2,115	1,993	2,074	386,600	691.33
2017-09-25	2,170	2,202	2,073	2,133	278,200	711
2017-09-22	1,980	2,344	1,965	2,123	596,500	707.67
2017-09-21	1,981	2,004	1,942	1,958	199,200	652.67
2017-09-20	2,005	2,077	1,999	2,001	236,500	667
2017-09-19	2,006	2,030	1,994	2,024	184,300	674.67
2017-09-15	1,960	1,990	1,942	1,990	95,100	663.33
2017-09-14	1,997	2,004	1,951	1,969	190,900	656.33
2017-09-13	1,905	2,008	1,905	2,004	357,100	668
2017-09-12	1,920	1,934	1,897	1,902	160,800	634
2017-09-11	1,875	1,894	1,868	1,880	124,200	626.67
2017-09-08	1,836	1,878	1,827	1,850	123,000	616.67
2017-09-07	1,898	1,898	1,833	1,836	114,600	612
2017-09-06	1,787	1,877	1,782	1,864	146,400	621.33
2017-09-05	1,870	1,873	1,790	1,818	211,900	606
2017-09-04	1,980	1,980	1,862	1,884	262,900	628
2017-09-01	1,960	2,019	1,957	1,980	318,800	660
2017-08-31	1,946	1,964	1,919	1,947	188,100	649
2017-08-30	1,917	1,955	1,899	1,947	325,000	649
2017-08-29	1,844	1,907	1,843	1,902	202,100	634
2017-08-28	1,850	1,868	1,840	1,854	141,400	618
2017-08-25	1,831	1,878	1,811	1,853	200,900	617.67
2017-08-24	1,807	1,884	1,807	1,846	290,400	615.33
2017-08-23	1,798	1,865	1,796	1,807	261,900	602.33
2017-08-22	1,728	1,770	1,728	1,756	69,700	585.33
2017-08-21	1,768	1,769	1,741	1,747	88,700	582.33
2017-08-18	1,731	1,775	1,726	1,772	147,500	590.67
2017-08-17	1,725	1,780	1,725	1,771	234,400	590.33
2017-08-16	1,660	1,742	1,660	1,705	421,500	568.33
2017-08-15	1,629	1,647	1,621	1,639	77,000	546.33
2017-08-14	1,620	1,635	1,599	1,616	96,100	538.67
2017-08-10	1,599	1,636	1,595	1,633	122,400	544.33
2017-08-09	1,650	1,650	1,596	1,610	119,300	536.67
2017-08-08	1,620	1,653	1,620	1,645	169,100	548.33
2017-08-07	1,618	1,631	1,604	1,618	194,000	539.33
2017-08-04	1,605	1,663	1,604	1,636	305,300	545.33
2017-08-03	1,594	1,619	1,594	1,608	136,400	536
2017-08-02	1,584	1,605	1,584	1,594	84,700	531.33
2017-08-01	1,621	1,621	1,584	1,591	130,000	530.33
2017-07-31	1,595	1,629	1,595	1,620	163,700	540
2017-07-28	1,610	1,617	1,574	1,591	201,100	530.33
2017-07-27	1,610	1,635	1,603	1,629	283,700	543
2017-07-26	1,590	1,600	1,567	1,591	172,500	530.33
2017-07-25	1,592	1,603	1,570	1,591	256,800	530.33
2017-07-24	1,550	1,610	1,546	1,592	726,600	530.67
2017-07-21	1,514	1,546	1,512	1,538	232,800	512.67
2017-07-20	1,466	1,514	1,466	1,508	170,000	502.67
2017-07-19	1,478	1,483	1,463	1,469	122,300	489.67
2017-07-18	1,469	1,478	1,462	1,473	112,000	491
2017-07-14	1,472	1,472	1,458	1,462	91,500	487.33
2017-07-13	1,460	1,480	1,453	1,471	135,200	490.33
2017-07-12	1,458	1,468	1,446	1,454	138,600	484.67
2017-07-11	1,469	1,469	1,452	1,458	127,700	486
2017-07-10	1,480	1,480	1,460	1,462	89,600	487.33
2017-07-07	1,477	1,482	1,468	1,469	136,300	489.67
2017-07-06	1,486	1,501	1,483	1,491	159,000	497
2017-07-05	1,500	1,509	1,465	1,504	286,500	501.33
2017-07-04	1,523	1,523	1,478	1,481	140,600	493.67
2017-07-03	1,532	1,532	1,511	1,523	195,400	507.67
2017-06-30	1,479	1,500	1,465	1,500	157,800	500
2017-06-29	1,477	1,489	1,466	1,479	85,200	493
2017-06-28	1,525	1,525	1,460	1,463	202,800	487.67
2017-06-27	1,495	1,545	1,493	1,534	332,800	511.33
2017-06-26	1,492	1,496	1,483	1,491	142,000	497
2017-06-23	1,490	1,498	1,459	1,480	192,000	493.33
2017-06-22	1,460	1,507	1,451	1,482	389,800	494
2017-06-21	1,426	1,444	1,424	1,441	150,600	480.33
2017-06-20	1,445	1,446	1,419	1,426	105,900	475.33
2017-06-19	1,434	1,450	1,434	1,439	77,300	479.67
2017-06-16	1,429	1,437	1,417	1,433	143,700	477.67
2017-06-15	1,420	1,443	1,408	1,429	205,200	476.33
2017-06-14	1,421	1,434	1,401	1,401	129,400	467
2017-06-13	1,435	1,437	1,417	1,417	150,000	472.33
2017-06-12	1,453	1,471	1,438	1,440	142,500	480
2017-06-09	1,456	1,460	1,438	1,457	195,300	485.67
2017-06-08	1,470	1,475	1,457	1,457	100,000	485.67
2017-06-07	1,471	1,478	1,453	1,473	165,100	491
2017-06-06	1,488	1,490	1,468	1,471	108,600	490.33
2017-06-05	1,488	1,502	1,482	1,494	102,600	498
2017-06-02	1,504	1,504	1,482	1,488	176,600	496
2017-06-01	1,510	1,516	1,487	1,494	234,800	498
2017-05-31	1,503	1,507	1,491	1,496	130,100	498.67
2017-05-30	1,504	1,517	1,480	1,516	140,700	505.33
2017-05-29	1,498	1,503	1,488	1,492	146,400	497.33
2017-05-26	1,485	1,493	1,461	1,487	185,700	495.67
2017-05-25	1,493	1,505	1,463	1,481	324,800	493.67
2017-05-24	1,514	1,517	1,496	1,498	156,500	499.33
2017-05-23	1,530	1,557	1,521	1,521	167,900	507
2017-05-22	1,500	1,525	1,485	1,521	181,200	507
2017-05-19	1,530	1,542	1,484	1,488	160,100	496
2017-05-18	1,500	1,540	1,486	1,532	210,800	510.67
2017-05-17	1,513	1,542	1,510	1,533	119,900	511
2017-05-16	1,538	1,546	1,512	1,515	144,100	505
2017-05-15	1,461	1,514	1,461	1,514	144,000	504.67
2017-05-12	1,515	1,515	1,476	1,482	209,200	494
2017-05-11	1,549	1,560	1,522	1,522	157,100	507.33
2017-05-10	1,556	1,564	1,494	1,537	312,800	512.33
2017-05-09	1,530	1,553	1,530	1,538	101,200	512.67
2017-05-08	1,532	1,543	1,511	1,529	138,200	509.67
2017-05-02	1,534	1,550	1,523	1,530	100,900	510
2017-05-01	1,576	1,576	1,534	1,537	54,600	512.33
2017-04-28	1,542	1,562	1,524	1,536	109,900	512
2017-04-27	1,541	1,558	1,515	1,535	329,000	511.67
2017-04-26	1,560	1,563	1,537	1,551	145,300	517
2017-04-25	1,549	1,563	1,540	1,555	92,800	518.33
2017-04-24	1,529	1,557	1,529	1,544	99,200	514.67
2017-04-21	1,540	1,568	1,521	1,550	148,600	516.67
2017-04-20	1,503	1,522	1,503	1,503	137,200	501
2017-04-19	1,454	1,498	1,454	1,485	116,700	495
2017-04-18	1,464	1,475	1,456	1,460	72,200	486.67
2017-04-17	1,416	1,449	1,416	1,445	96,700	481.67
2017-04-14	1,391	1,429	1,390	1,416	74,700	472
2017-04-13	1,383	1,426	1,383	1,416	122,900	472
2017-04-12	1,399	1,435	1,398	1,413	178,000	471
2017-04-11	1,472	1,503	1,430	1,438	168,100	479.33
2017-04-10	1,485	1,502	1,468	1,487	163,600	495.67
2017-04-07	1,470	1,509	1,450	1,487	161,200	495.67
2017-04-06	1,521	1,535	1,454	1,485	161,700	495
2017-04-05	1,505	1,553	1,505	1,546	158,200	515.33
2017-04-04	1,580	1,586	1,515	1,527	210,500	509
2017-04-03	1,589	1,595	1,569	1,581	86,600	527
2017-03-31	1,596	1,601	1,563	1,563	140,200	521
2017-03-30	1,610	1,619	1,585	1,591	110,100	530.33
2017-03-29	1,576	1,623	1,576	1,610	164,800	536.67
2017-03-28	1,633	1,633	1,572	1,597	188,300	532.33
2017-03-27	1,590	1,642	1,590	1,626	203,900	542
2017-03-24	1,572	1,626	1,566	1,588	330,900	529.33
2017-03-23	1,552	1,552	1,524	1,549	84,500	516.33
2017-03-22	1,537	1,577	1,527	1,552	164,800	517.33
2017-03-21	1,522	1,550	1,519	1,547	112,300	515.67
2017-03-17	1,510	1,538	1,506	1,511	109,600	503.67
2017-03-16	1,542	1,543	1,514	1,524	106,800	508
2017-03-15	1,581	1,581	1,511	1,544	204,600	514.67
2017-03-14	1,580	1,600	1,555	1,590	242,300	530
2017-03-13	1,550	1,585	1,535	1,568	309,100	522.67
2017-03-10	1,497	1,537	1,482	1,533	258,700	511
2017-03-09	1,449	1,494	1,449	1,476	154,600	492
2017-03-08	1,480	1,486	1,449	1,450	149,600	483.33
2017-03-07	1,480	1,501	1,466	1,494	156,200	498
2017-03-06	1,472	1,490	1,472	1,486	91,500	495.33
2017-03-03	1,483	1,490	1,471	1,480	85,000	493.33
2017-03-02	1,504	1,514	1,477	1,480	152,400	493.33
2017-03-01	1,497	1,517	1,482	1,504	148,000	501.33
2017-02-28	1,476	1,504	1,476	1,485	179,400	495
2017-02-27	1,480	1,485	1,455	1,471	222,000	490.33
2017-02-24	1,496	1,518	1,494	1,498	131,100	499.33
2017-02-23	1,520	1,523	1,477	1,514	179,100	504.67
2017-02-22	1,540	1,546	1,515	1,524	228,900	508
2017-02-21	1,509	1,532	1,504	1,531	180,300	510.33
2017-02-20	1,493	1,520	1,490	1,509	240,200	503
2017-02-17	1,475	1,500	1,467	1,489	290,300	496.33
2017-02-16	1,440	1,474	1,438	1,460	240,200	486.67
2017-02-15	1,424	1,445	1,421	1,437	288,800	479
2017-02-14	1,408	1,429	1,403	1,409	204,400	469.67
2017-02-13	1,381	1,412	1,370	1,408	213,200	469.33
2017-02-10	1,400	1,414	1,379	1,380	291,200	460
2017-02-09	1,357	1,397	1,351	1,390	235,400	463.33
2017-02-08	1,310	1,365	1,310	1,358	217,400	452.67
2017-02-07	1,378	1,390	1,346	1,370	277,000	456.67
2017-02-06	1,375	1,390	1,366	1,378	249,000	459.33
2017-02-03	1,350	1,370	1,341	1,363	259,600	454.33
2017-02-02	1,339	1,358	1,325	1,328	205,200	442.67
2017-02-01	1,320	1,343	1,311	1,343	138,500	447.67
2017-01-31	1,311	1,337	1,303	1,319	201,900	439.67
2017-01-30	1,323	1,329	1,301	1,318	130,700	439.33
2017-01-27	1,337	1,340	1,314	1,322	150,500	440.67
2017-01-26	1,343	1,369	1,336	1,337	210,600	445.67
2017-01-25	1,356	1,364	1,329	1,334	186,200	444.67
2017-01-24	1,330	1,374	1,317	1,350	441,900	450
2017-01-23	1,340	1,340	1,297	1,298	121,200	432.67
2017-01-20	1,330	1,348	1,321	1,321	231,900	440.33
2017-01-19	1,301	1,332	1,300	1,308	236,700	436
2017-01-18	1,265	1,276	1,252	1,271	102,400	423.67
2017-01-17	1,272	1,285	1,250	1,270	111,300	423.33
2017-01-16	1,303	1,311	1,280	1,288	84,200	429.33
2017-01-13	1,268	1,318	1,264	1,302	144,900	434
2017-01-12	1,301	1,307	1,268	1,284	162,300	428
2017-01-11	1,328	1,328	1,300	1,312	126,700	437.33
2017-01-10	1,340	1,341	1,316	1,329	199,500	443
2017-01-06	1,350	1,380	1,321	1,340	622,800	446.67
2017-01-05	1,324	1,335	1,290	1,326	963,100	442
2017-01-04	1,210	1,220	1,197	1,204	192,000	401.33

分割・併合履歴： [2018-06-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6197 (株)ソラスト の時系列データ [2017年度]

6197 (株)ソラストの時系列データ [2017年度]